UK markets closed

Banco BTG Pactual S.A. UNITS (1 COM & 2 PRF CL'A') (BPAC11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
31.07+0.35 (+1.14%)
At close: 05:07PM BRT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202331.0631.2830.7431.0731.076,052,800
28 Sept 202329.8531.0229.7330.7230.7210,471,000
27 Sept 202330.2830.6529.1829.8929.8917,859,200
26 Sept 202330.9530.9730.1330.2130.219,418,200
25 Sept 202330.9731.0630.5430.9030.907,474,800
22 Sept 202330.9131.4630.8131.0231.029,928,500
21 Sept 202330.3431.0130.0130.8330.8314,578,100
20 Sept 202331.7731.7731.0231.0631.068,871,600
19 Sept 202332.1032.3931.2631.4031.409,798,400
18 Sept 202332.5932.7931.9932.2532.256,203,100
15 Sept 202333.5533.5832.7432.8032.806,926,700
14 Sept 202333.1933.6032.5233.6033.6011,796,400
13 Sept 202331.6533.1631.6032.8432.8417,339,400
12 Sept 202331.0431.8430.9831.6531.655,964,000
11 Sept 202330.9431.1330.4230.9830.985,891,500
08 Sept 202330.8731.0830.5330.6630.665,922,100
06 Sept 202331.4731.6930.7130.9630.965,649,300
05 Sept 202331.4931.9931.1131.4631.469,013,000
04 Sept 202332.1832.6031.5631.7731.775,225,800
01 Sept 202332.4933.1232.2532.3032.309,738,300
31 Aug 202332.6932.8532.0432.4732.476,583,900
30 Aug 202333.2633.4632.6732.8632.864,952,600
29 Aug 202332.7733.2032.4033.1433.145,775,400
28 Aug 202332.4732.8331.9832.4532.455,801,500
25 Aug 202332.7132.7631.5732.2032.207,944,100
24 Aug 202332.6633.0432.4332.6132.6112,405,700
23 Aug 202331.6032.8731.4632.6732.6710,987,400
22 Aug 202330.8731.5330.8031.4831.4811,121,400
21 Aug 202330.4530.9730.2130.4530.457,582,900
18 Aug 202329.9430.9229.8230.7030.708,702,300
17 Aug 202331.3031.3230.0330.2530.2511,909,800
16 Aug 202331.9732.3330.9331.0931.0910,794,800
15 Aug 202332.8232.8231.6631.7931.797,434,400
14 Aug 202332.5932.6531.7632.6432.6420,857,500
11 Aug 202332.8532.9032.1032.2832.288,236,900
10 Aug 202333.0133.5832.6032.8532.8511,736,100
09 Aug 202333.2233.3232.2332.9232.9216,620,400
08 Aug 202332.0133.2431.3033.0033.009,122,700
07 Aug 202332.6533.1732.5133.0133.017,606,200
07 Aug 20230.401443 Dividend
04 Aug 202333.2033.7232.8332.9532.556,595,500
03 Aug 202333.5234.2333.1133.3932.989,324,000
02 Aug 202333.5033.6932.6533.2132.818,727,600
01 Aug 202333.7833.9533.1533.8033.396,144,300
31 Jul 202333.7534.1633.6534.0133.606,635,800
28 Jul 202333.7333.9933.3033.8433.433,876,500
27 Jul 202333.8134.3233.4233.5533.147,235,900
26 Jul 202333.6133.9633.2033.8333.425,849,000
25 Jul 202334.0034.3733.3533.5633.159,818,100
24 Jul 202333.8334.1033.3533.7033.297,437,300
21 Jul 202333.4834.4833.3834.0833.668,615,200
20 Jul 202333.1933.3732.6933.3232.917,175,600
19 Jul 202333.3033.3032.5732.8932.498,351,100
18 Jul 202332.9233.4632.6633.2732.866,630,700
17 Jul 202331.8032.9231.6432.9232.527,275,400
14 Jul 202331.9732.4731.7231.9231.539,038,900
13 Jul 202331.6032.5131.6032.5032.108,218,400
12 Jul 202331.5332.0931.2231.6031.226,419,900
11 Jul 202331.6031.7030.6031.4331.059,762,000
10 Jul 202332.1532.3431.5231.6031.227,610,400
07 Jul 202331.0132.5230.9132.2131.8211,175,300
06 Jul 202331.6932.0030.8330.8530.4710,216,700
05 Jul 202331.9332.8631.9232.1231.737,482,500
04 Jul 202332.1532.3331.8832.3131.923,154,700
03 Jul 202331.5932.5431.5832.3731.9816,465,600
30 Jun 202331.1332.0530.9031.4531.0714,272,000
29 Jun 202330.0031.1229.8330.9530.578,862,100
28 Jun 202329.6730.3929.4730.0029.6310,744,000
27 Jun 202330.3030.5329.3229.9029.548,378,300
26 Jun 202330.4430.7529.6530.0929.726,572,900
23 Jun 202330.2530.5029.8430.3329.966,838,600
22 Jun 202330.8030.9529.6530.1829.8112,622,400
21 Jun 202330.6731.1530.3931.0330.6513,688,200
20 Jun 202330.3530.8130.1930.6630.2915,928,800
19 Jun 202329.9030.0729.5629.9229.565,868,900
16 Jun 202328.8229.8228.6929.6729.3110,468,900
15 Jun 202328.8029.3228.7229.0028.656,500,600
14 Jun 202328.9029.1328.1628.8528.5016,521,200
13 Jun 202329.4429.4428.5428.7528.4011,395,400
12 Jun 202329.0429.5629.0429.4029.049,394,900
09 Jun 202329.2029.6428.9429.0928.7416,528,800
07 Jun 202328.7929.3028.6229.2128.8517,910,400
06 Jun 202328.4728.7228.1928.5028.1510,967,000
05 Jun 202328.2128.5027.7528.3828.039,716,600
02 Jun 202327.9828.4327.8128.2027.8618,090,400
01 Jun 202326.4027.4626.2827.2826.9513,597,100
31 May 202326.4026.6926.0726.3025.9810,752,000
30 May 202327.2827.7726.3326.6226.3014,732,200
29 May 202327.2127.5626.9427.3026.977,793,800
26 May 202327.2528.1126.5627.1426.8119,146,300
25 May 202326.0027.2926.0026.8726.5419,720,000
24 May 202325.8126.1325.5825.8325.528,977,400
23 May 202325.8026.3425.6825.9125.597,608,800
22 May 202326.4426.8525.8325.9225.609,577,500
19 May 202326.1126.7525.7926.3826.0613,236,000
18 May 202325.9026.3825.6326.0825.769,173,800
17 May 202325.9026.2525.6226.1025.787,164,500
16 May 202325.6826.1525.4925.5925.288,959,300
15 May 202325.7026.0225.3925.6825.379,556,900
12 May 202325.1525.6925.0825.4925.186,662,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...